Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medallion Fin Cp (NQ: MFIN )

8.010 +0.030 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 6.842 7.102 6.805 7.043 347,538 +0.13(+1.94%)
Jan 29, 2015 6.998 7.082 6.887 6.909 190,570 -0.07(-0.96%)
Jan 28, 2015 7.058 7.095 6.954 6.976 166,675 -0.08(-1.16%)
Jan 27, 2015 7.050 7.102 7.021 7.058 96,214 -0.01(-0.11%)
Jan 26, 2015 7.006 7.095 7.001 7.065 137,062 +0.02(+0.32%)
Jan 23, 2015 6.983 7.065 6.968 7.043 144,484 +0.02(+0.32%)
Jan 22, 2015 6.991 7.035 6.916 7.021 167,891 +0.04(+0.53%)
Jan 21, 2015 6.686 7.006 6.686 6.983 214,525 +0.25(+3.75%)
Jan 20, 2015 7.006 7.028 6.701 6.731 504,481 -0.30(-4.33%)
Jan 16, 2015 7.021 7.117 7.006 7.035 341,648 -0.02(-0.32%)
Jan 15, 2015 7.080 7.229 7.043 7.058 339,517 -0.02(-0.31%)
Jan 14, 2015 7.221 7.295 7.058 7.080 537,893 -0.21(-2.85%)
Jan 13, 2015 7.288 7.422 7.221 7.288 336,970 +0.00(+0.00%)
Jan 12, 2015 7.295 7.385 7.258 7.288 174,206 -0.01(-0.20%)
Jan 09, 2015 7.489 7.548 7.281 7.303 267,521 -0.21(-2.77%)
Jan 08, 2015 7.570 7.585 7.459 7.511 178,172 +0.01(+0.10%)
Jan 07, 2015 7.377 7.526 7.362 7.503 155,057 +0.16(+2.12%)
Jan 06, 2015 7.459 7.503 7.281 7.347 273,122 -0.10(-1.30%)
Jan 05, 2015 7.355 7.526 7.303 7.444 222,376 +0.04(+0.60%)
Jan 02, 2015 7.444 7.541 7.325 7.399 253,021 -0.04(-0.50%)
Dec 31, 2014 7.422 7.437 7.437 7.437 431,546 +0.05(+0.70%)
Dec 30, 2014 7.243 7.429 7.243 7.385 280,316 +0.10(+1.43%)
Dec 29, 2014 7.355 7.511 7.277 7.281 409,816 -0.10(-1.31%)
Dec 26, 2014 7.444 7.526 7.370 7.377 294,392 -0.09(-1.19%)
Dec 24, 2014 7.429 7.466 7.466 7.466 227,483 +0.00(+0.00%)
Dec 23, 2014 7.503 7.607 7.444 7.466 233,281 -0.04(-0.59%)
Dec 22, 2014 7.548 7.622 7.496 7.511 324,988 -0.11(-1.46%)
Dec 19, 2014 7.771 7.771 7.503 7.622 734,814 -0.15(-1.91%)
Dec 18, 2014 7.801 7.838 7.734 7.771 380,614 +0.04(+0.48%)
Dec 17, 2014 7.481 7.778 7.481 7.734 353,721 +0.25(+3.27%)
Dec 16, 2014 7.503 7.593 7.466 7.489 345,196 -0.06(-0.79%)
Dec 15, 2014 7.763 7.927 7.481 7.548 578,793 -0.25(-3.15%)
Dec 12, 2014 7.882 7.905 7.782 7.793 386,806 -0.18(-2.24%)
Dec 11, 2014 7.801 7.994 7.763 7.971 557,486 +0.17(+2.19%)
Dec 10, 2014 7.741 7.912 7.682 7.801 503,151 +0.04(+0.48%)
Dec 09, 2014 7.466 7.778 7.437 7.763 378,437 +0.23(+3.06%)
Dec 08, 2014 7.600 7.600 7.451 7.533 567,548 -0.07(-0.88%)
Dec 05, 2014 7.697 7.734 7.574 7.600 293,923 -0.04(-0.49%)
Dec 04, 2014 7.518 7.697 7.474 7.637 492,110 +0.12(+1.58%)
Dec 03, 2014 7.221 7.555 7.221 7.518 490,218 +0.31(+4.33%)
Dec 02, 2014 7.407 7.466 7.206 7.206 559,420 -0.17(-2.32%)
Dec 01, 2014 7.065 7.422 6.809 7.377 1,396,541 -0.04(-0.60%)
Nov 28, 2014 7.659 7.726 7.385 7.422 1,399,484 -0.59(-7.33%)
Nov 26, 2014 8.068 8.009 8.009 8.009 1,268,929 -0.14(-1.73%)
Nov 25, 2014 8.239 8.269 8.120 8.150 193,615 -0.10(-1.17%)
Nov 24, 2014 8.298 8.298 8.224 8.246 340,858 -0.01(-0.09%)
Nov 21, 2014 8.335 8.350 8.194 8.254 421,265 +0.03(+0.36%)
Nov 20, 2014 8.179 8.321 8.075 8.224 463,512 -0.01(-0.18%)
Nov 19, 2014 8.209 8.335 8.172 8.239 276,694 +0.09(+1.09%)
Nov 18, 2014 7.912 8.194 7.912 8.150 361,385 +0.27(+3.39%)
Nov 17, 2014 8.135 8.254 7.652 7.882 1,128,715 -0.27(-3.28%)
Nov 14, 2014 8.321 8.358 8.120 8.150 998,866 -0.19(-2.23%)
Nov 13, 2014 8.499 8.506 8.283 8.335 237,125 -0.15(-1.75%)
Nov 12, 2014 8.321 8.491 8.321 8.484 178,919 +0.15(+1.78%)
Nov 11, 2014 8.350 8.373 8.283 8.335 203,067 -0.02(-0.27%)
Nov 10, 2014 8.321 8.428 8.283 8.358 253,721 +0.09(+1.08%)
Nov 07, 2014 8.239 8.349 8.116 8.269 543,592 +0.02(+0.26%)
Nov 06, 2014 8.312 8.349 8.225 8.247 177,697 -0.04(-0.53%)
Nov 05, 2014 8.276 8.312 8.239 8.290 136,191 +0.07(+0.88%)
Nov 04, 2014 8.203 8.305 8.181 8.218 234,585 +0.01(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.